598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185500,268978286,904,904,904,904,7384
|
|
20240912,185400,268978286,904,904,904,904,0
|
|
20240912,185300,268978286,904,904,904,904,0
|
|
20240912,185200,268978286,904,904,904,904,0
|
|
20240912,185100,268978286,904,904,904,904,0
|
|
20240912,185000,268978286,904,904,904,904,0
|
|
20240912,184900,268978286,904,904,904,904,0
|
|
20240912,184800,268978286,904,904,904,904,0
|
|
20240912,184700,268978286,904,904,904,904,0
|
|
20240912,184600,268978286,904,904,904,904,0
|
|
20240912,184500,268978286,904,904,904,904,0
|
|
20240912,184400,268978286,904,904,904,904,0
|
|
20240912,184300,268978286,904,904,904,904,0
|
|
20240912,184200,268978286,904,904,904,904,0
|
|
20240912,184100,268978286,904,904,904,904,0
|
|
20240912,184000,268978286,904,904,904,904,0
|
|
20240912,183900,268978286,904,904,904,904,0
|
|
20240912,183800,268978286,904,904,904,904,0
|
|
20240912,183700,268978286,904,904,904,904,0
|
|
20240912,183600,268978286,904,904,904,904,0
|
|
20240912,183500,268978286,904,904,904,904,0
|
|
20240912,183400,268978286,904,904,904,904,0
|
|
20240912,183300,268978286,904,904,904,904,0
|
|
20240912,183200,268978286,904,904,904,904,0
|
|
20240912,183100,268978286,904,904,904,904,0
|
|
20240912,183000,268978286,904,904,904,904,0
|
|
20240912,182900,268978286,904,904,904,904,0
|
|
20240912,182800,268978286,904,904,904,904,0
|
|
20240912,182700,268978286,904,904,904,904,0
|
|
20240912,182600,268978286,904,904,904,904,0
|
|
20240912,182500,268978286,904,904,904,904,7384
|
|
20240912,182400,268978286,904,904,904,904,0
|
|
20240912,182300,268978286,904,904,904,904,0
|
|
20240912,182200,268978286,904,904,904,904,0
|
|
20240912,182100,268978286,904,904,904,904,0
|
|
20240912,182000,268978286,904,904,904,904,0
|
|
20240912,181900,268978286,904,904,904,904,0
|
|
20240912,181800,268978286,904,904,904,904,0
|
|
20240912,181700,268978286,904,904,904,904,0
|
|
20240912,181600,268978286,904,904,904,904,0
|
|
20240912,181500,268978286,904,904,904,904,0
|
|
20240912,181400,268978286,904,904,904,904,0
|
|
20240912,181300,268978286,904,904,904,904,0
|
|
20240912,181200,268978286,904,904,904,904,0
|
|
20240912,181100,268978286,904,904,904,904,0
|
|
20240912,181000,268978286,904,904,904,904,0
|
|
20240912,180900,268978286,904,904,904,904,0
|
|
20240912,180800,268978286,904,904,904,904,0
|
|
20240912,180700,268978286,904,904,904,904,0
|
|
20240912,180600,268978286,904,904,904,904,0
|
|
20240912,180500,268978286,904,904,904,904,0
|
|
20240912,180400,268978286,904,904,904,904,0
|
|
20240912,180300,268978286,904,904,904,904,0
|
|
20240912,180200,268978286,904,904,904,904,0
|
|
20240912,180100,268978286,904,904,904,904,0
|
|
20240912,180000,268978286,904,904,904,904,0
|
|
20240912,175900,268978286,904,904,904,904,0
|
|
20240912,175800,268978286,904,904,904,904,0
|
|
20240912,175700,268978286,904,904,904,904,0
|
|
20240912,175600,268978286,904,904,904,904,0
|
|
20240912,175500,268978286,904,904,904,904,7384
|
|
20240912,175400,268978286,904,904,904,904,0
|
|
20240912,175300,268978286,904,904,904,904,0
|
|
20240912,175200,268978286,904,904,904,904,0
|
|
20240912,175100,268978286,904,904,904,904,0
|
|
20240912,175000,268978286,904,904,904,904,0
|
|
20240912,174900,268978286,904,904,904,904,0
|
|
20240912,174800,268978286,904,904,904,904,0
|
|
20240912,174700,268978286,904,904,904,904,0
|
|
20240912,174600,268978286,904,904,904,904,0
|
|
20240912,174500,268978286,904,904,904,904,0
|
|
20240912,174400,268978286,904,904,904,904,0
|
|
20240912,174300,268978286,904,904,904,904,0
|
|
20240912,174200,268978286,904,904,904,904,0
|
|
20240912,174100,268978286,904,904,904,904,0
|
|
20240912,174000,268978286,904,904,904,904,0
|
|
20240912,173900,268978286,904,904,904,904,0
|
|
20240912,173800,268978286,904,904,904,904,0
|
|
20240912,173700,268978286,904,904,904,904,0
|
|
20240912,173600,268978286,904,904,904,904,0
|
|
20240912,173500,268978286,904,904,904,904,0
|
|
20240912,173400,268978286,904,904,904,904,0
|
|
20240912,173300,268978286,904,904,904,904,0
|
|
20240912,173200,268978286,904,904,904,904,0
|
|
20240912,173100,268978286,904,904,904,904,0
|
|
20240912,173000,268978286,904,904,904,904,0
|
|
20240912,172900,268978286,904,904,904,904,0
|
|
20240912,172800,268978286,904,904,904,904,0
|
|
20240912,172700,268978286,904,904,904,904,0
|
|
20240912,172600,268978286,904,904,904,904,0
|
|
20240912,172500,268978286,904,904,904,904,7384
|
|
20240912,172400,268978286,904,904,904,904,0
|
|
20240912,172300,268978286,904,904,904,904,0
|
|
20240912,172200,268978286,904,904,904,904,0
|
|
20240912,172100,268978286,904,904,904,904,0
|
|
20240912,172000,268978286,904,904,904,904,0
|
|
20240912,171900,268978286,904,904,904,904,0
|
|
20240912,171800,268978286,904,904,904,904,0
|
|
20240912,171700,268978286,904,904,904,904,0
|
|
20240912,171600,268978286,904,904,904,904,0
|
|
20240912,171500,268978286,904,904,904,904,0
|
|
20240912,171400,268978286,904,904,904,904,0
|
|
20240912,171300,268978286,904,904,904,904,0
|
|
20240912,171200,268978286,904,904,904,904,0
|
|
20240912,171100,268978286,904,904,904,904,0
|
|
20240912,171000,268978286,904,904,904,904,0
|
|
20240912,170900,268978286,904,904,904,904,0
|
|
20240912,170800,268978286,904,904,904,904,0
|
|
20240912,170700,268978286,904,904,904,904,0
|
|
20240912,170600,268978286,904,904,904,904,0
|
|
20240912,170500,268978286,904,904,904,904,0
|
|
20240912,170400,268978286,904,904,904,904,0
|
|
20240912,170300,268978286,904,904,904,904,0
|
|
20240912,170200,268978286,904,904,904,904,0
|
|
20240912,170100,268978286,904,904,904,904,0
|
|
20240912,170000,268978286,904,904,904,904,0
|
|
20240912,165900,268978286,904,904,904,904,0
|
|
20240912,165800,268978286,904,904,904,904,0
|
|
20240912,165700,268978286,904,904,904,904,0
|
|
20240912,165600,268978286,904,904,904,904,0
|
|
20240912,165500,268978286,904,904,904,904,7384
|
|
20240912,165400,268978286,904,904,904,904,0
|
|
20240912,165300,268978286,904,904,904,904,0
|
|
20240912,165200,268978286,904,904,904,904,0
|
|
20240912,165100,268978286,904,904,904,904,0
|
|
20240912,165000,268978286,904,904,904,904,0
|
|
20240912,164900,268978286,904,904,904,904,0
|
|
20240912,164800,268978286,904,904,904,904,0
|
|
20240912,164700,268978286,904,904,904,904,0
|
|
20240912,164600,268978286,904,904,904,904,0
|
|
20240912,164500,268978286,904,904,904,904,0
|
|
20240912,164400,268978286,904,904,904,904,0
|
|
20240912,164300,268978286,904,904,904,904,0
|
|
20240912,164200,268978286,904,904,904,904,0
|
|
20240912,164100,268978286,904,904,904,904,0
|
|
20240912,164000,268978286,904,904,904,904,0
|
|
20240912,163900,268978286,904,904,904,904,0
|
|
20240912,163800,268978286,904,904,904,904,0
|
|
20240912,163700,268978286,904,904,904,904,0
|
|
20240912,163600,268978286,904,904,904,904,0
|
|
20240912,163500,268978286,904,904,904,904,0
|
|
20240912,163400,268978286,904,904,904,904,0
|
|
20240912,163300,268978286,904,904,904,904,0
|
|
20240912,163200,268978286,904,904,904,904,0
|
|
20240912,163100,268978286,904,904,904,904,0
|
|
20240912,163000,268978286,904,904,904,904,0
|
|
20240912,162900,268978286,904,904,904,904,0
|
|
20240912,162800,268978286,904,904,904,904,0
|
|
20240912,162700,268978286,904,904,904,904,0
|
|
20240912,162600,268978286,904,904,904,904,0
|
|
20240912,162500,268978286,904,904,904,904,7384
|
|
20240912,162400,268978286,904,904,904,904,0
|
|
20240912,162300,268978286,904,904,904,904,0
|
|
20240912,162200,268978286,904,904,904,904,0
|
|
20240912,162100,268978286,904,904,904,904,0
|
|
20240912,162000,268978286,904,904,904,904,0
|
|
20240912,161900,268978286,904,904,904,904,0
|
|
20240912,161800,268978286,904,904,904,904,0
|
|
20240912,161700,268978286,904,904,904,904,0
|
|
20240912,161600,268978286,904,904,904,904,0
|
|
20240912,161500,268978286,904,904,904,904,0
|
|
20240912,161400,268978286,904,904,904,904,0
|
|
20240912,161300,268978286,904,904,904,904,0
|
|
20240912,161200,268978286,904,904,904,904,0
|
|
20240912,161100,268978286,904,904,904,904,0
|
|
20240912,161000,268978286,904,904,904,904,0
|
|
20240912,160900,268978286,904,904,904,904,0
|
|
20240912,160800,268978286,904,904,904,904,0
|
|
20240912,160700,268978286,904,904,904,904,0
|
|
20240912,160600,268978286,904,904,904,904,0
|
|
20240912,160500,268978286,904,904,904,904,0
|
|
20240912,160400,268978286,904,904,904,904,0
|
|
20240912,160300,268978286,904,904,904,904,0
|
|
20240912,160200,268978286,904,904,904,904,0
|
|
20240912,160100,268978286,904,904,904,904,0
|
|
20240912,160000,268978286,904,904,904,904,0
|
|
20240912,155900,268978286,904,904,904,904,0
|
|
20240912,155800,268978286,904,904,904,904,0
|
|
20240912,155700,268978286,904,904,904,904,0
|
|
20240912,155600,268978286,904,904,904,904,0
|
|
20240912,155500,268978286,904,904,904,904,7384
|
|
20240912,155400,268978286,904,904,904,904,0
|
|
20240912,155300,268978286,904,904,904,904,0
|
|
20240912,155200,268978286,904,904,904,904,0
|
|
20240912,155100,268978286,904,904,904,904,0
|
|
20240912,155000,268978286,904,904,904,904,0
|
|
20240912,154900,268978286,904,904,904,904,0
|
|
20240912,154800,268978286,904,904,904,904,0
|
|
20240912,154700,268978286,904,904,904,904,0
|
|
20240912,154600,268978286,904,904,904,904,0
|
|
20240912,154500,268978286,904,904,904,904,0
|
|
20240912,154400,268978286,904,904,904,904,0
|
|
20240912,154300,268978286,904,904,904,904,0
|
|
20240912,154200,268978286,904,904,904,904,0
|
|
20240912,154100,268978286,904,904,904,904,0
|
|
20240912,154000,268978286,904,904,904,904,0
|
|
20240912,153900,268978286,904,904,904,904,0
|
|
20240912,153800,268978286,904,904,904,904,0
|
|
20240912,153700,268978286,904,904,904,904,0
|
|
20240912,153600,268978286,904,904,904,904,0
|
|
20240912,153500,268978286,904,904,904,904,0
|
|
20240912,153400,268978286,904,904,904,904,0
|
|
20240912,153300,268978286,904,904,904,904,0
|
|
20240912,153200,268978286,904,904,904,904,0
|
|
20240912,153100,268978286,904,904,904,904,0
|
|
20240912,153000,268978286,904,904,904,904,7384
|
|
20240912,152900,262303150,900,900,900,900,0
|
|
20240912,152800,262303150,900,900,900,900,0
|
|
20240912,152700,262303150,900,900,900,900,0
|
|
20240912,152600,262303150,900,900,900,900,0
|
|
20240912,152500,262303150,900,900,900,900,0
|
|
20240912,152400,262303150,900,900,900,900,0
|
|
20240912,152300,262303150,900,900,900,900,0
|
|
20240912,152200,262303150,900,900,900,900,0
|
|
20240912,152100,262303150,900,900,900,900,0
|
|
20240912,152000,262303150,900,900,900,900,0
|
|
20240912,151900,262303150,900,892,900,890,3887
|
|
20240912,151800,258841337,900,895,902,893,489
|
|
20240912,151700,258403539,895,902,902,895,1370
|
|
20240912,151600,257177354,895,903,903,895,550
|
|
20240912,151500,256684958,897,898,903,897,305
|
|
20240912,151400,256411341,903,897,903,897,59
|
|
20240912,151300,256358376,898,899,905,897,1126
|
|
20240912,151200,255347290,905,906,906,898,3739
|
|
20240912,151100,251989421,899,899,899,899,1408
|
|
20240912,151000,250723629,907,900,908,900,2124
|
|
20240912,150900,248809792,909,909,909,909,4
|
|
20240912,150800,248806156,909,901,909,901,1200
|
|
20240912,150700,247724900,909,910,910,901,2095
|
|
20240912,150600,245837203,901,903,910,901,1668
|
|
20240912,150500,244333562,910,902,911,902,1461
|
|
20240912,150400,243007068,902,906,910,902,1037
|
|
20240912,150300,242064550,902,902,902,902,10
|
|
20240912,150200,242055530,906,902,906,901,3214
|
|
20240912,150100,239158905,900,905,912,900,8420
|
|
20240912,150000,231571937,906,912,912,906,826
|
|
20240912,145900,230823413,907,908,908,907,500
|
|
20240912,145800,230369779,914,914,914,914,1
|
|
20240912,145700,230368865,914,914,914,914,200
|
|
20240912,145600,230186065,915,915,915,906,1001
|
|
20240912,145500,229274539,915,914,915,914,2500
|
|
20240912,145400,226987794,914,913,914,913,506
|
|
20240912,145300,226525384,908,908,908,908,0
|
|
20240912,145200,226525384,908,914,914,908,508
|
|
20240912,145100,226064072,909,909,909,909,500
|
|
20240912,145000,225609572,909,913,913,908,13544
|
|
20240912,144900,213291426,916,916,916,916,20
|
|
20240912,144800,213273106,917,917,917,917,0
|
|
20240912,144700,213273106,917,913,917,913,1099
|
|
20240912,144600,212269703,913,914,914,913,2124
|
|
20240912,144500,210330242,915,916,916,915,1500
|
|
20240912,144400,208957712,917,917,917,917,50
|
|
20240912,144300,208911862,918,918,918,918,2
|
|
20240912,144200,208910026,920,920,920,920,0
|
|
20240912,144100,208910026,920,918,920,918,1800
|
|
20240912,144000,207256715,918,916,918,915,131
|
|
20240912,143900,207136522,918,919,919,918,147
|
|
20240912,143800,207001575,918,918,919,918,1201
|
|
20240912,143700,205899056,918,918,918,918,5
|
|
20240912,143600,205894466,918,915,918,915,1099
|
|
20240912,143500,204888863,916,915,916,914,5337
|
|
20240912,143400,200002518,915,915,915,915,487
|
|
20240912,143300,199556913,919,919,919,919,18
|
|
20240912,143200,199540371,919,920,920,919,106
|
|
20240912,143100,199442951,920,917,920,915,204
|
|
20240912,143000,199256061,919,921,921,918,967
|
|
20240912,142900,198366154,915,915,915,915,1000
|
|
20240912,142800,197451154,916,917,917,915,1810
|
|
20240912,142700,195793494,916,916,916,916,0
|
|
20240912,142600,195793494,916,916,916,916,100
|
|
20240912,142500,195701894,925,925,925,925,0
|
|
20240912,142400,195701894,925,925,925,925,0
|
|
20240912,142300,195701894,925,925,925,925,100
|
|
20240912,142200,195609394,915,918,918,915,10585
|
|
20240912,142100,185923168,919,919,919,919,1500
|
|
20240912,142000,184544668,927,927,927,927,0
|
|
20240912,141900,184544668,927,924,927,918,1468
|
|
20240912,141800,183193654,924,928,928,924,1002
|
|
20240912,141700,182267278,925,925,925,925,0
|
|
20240912,141600,182267278,925,925,925,925,500
|
|
20240912,141500,181804778,928,928,928,928,1
|
|
20240912,141400,181803850,927,927,927,927,17
|
|
20240912,141300,181788091,930,930,930,930,0
|
|
20240912,141200,181788091,930,930,930,930,0
|
|
20240912,141100,181788091,930,930,930,930,0
|
|
20240912,141000,181788091,930,930,930,930,0
|
|
20240912,140900,181788091,930,930,930,930,0
|
|
20240912,140800,181788091,930,930,930,930,0
|
|
20240912,140700,181788091,930,928,930,928,2162
|
|
20240912,140600,179778431,928,926,928,926,1003
|
|
20240912,140500,178848287,927,916,927,916,8500
|
|
20240912,140400,171011341,915,915,925,915,5457
|
|
20240912,140300,166015696,915,920,925,915,2401
|
|
20240912,140200,163816475,920,925,925,920,302
|
|
20240912,140100,163538625,919,919,919,919,17
|
|
20240912,140000,163523002,925,925,925,925,0
|
|
20240912,135900,163523002,925,925,925,925,1
|
|
20240912,135800,163522077,920,921,921,920,2000
|
|
20240912,135700,161681620,921,927,927,921,7791
|
|
20240912,135600,154503708,936,935,936,935,2379
|
|
20240912,135500,152276966,925,932,932,919,11032
|
|
20240912,135400,142055438,934,923,934,923,11244
|
|
20240912,135300,131608071,922,919,922,919,2613
|
|
20240912,135200,129202919,919,915,920,915,5764
|
|
20240912,135100,123912437,917,917,917,917,0
|
|
20240912,135000,123912437,917,917,917,917,0
|
|
20240912,134900,123912437,917,905,917,905,55
|
|
20240912,134800,123862475,910,917,917,910,2216
|
|
20240912,134700,121844408,912,914,917,912,3130
|
|
20240912,134600,118984436,914,914,914,914,1
|
|
20240912,134500,118983522,913,913,913,913,1000
|
|
20240912,134400,118070522,913,913,913,913,3
|
|
20240912,134300,118067783,913,913,913,913,620
|
|
20240912,134200,117501723,912,909,912,909,4643
|
|
20240912,134100,113275730,909,909,909,909,500
|
|
20240912,134000,112821230,910,910,910,910,0
|
|
20240912,133900,112821230,910,910,910,910,0
|
|
20240912,133800,112821230,910,910,910,910,0
|
|
20240912,133700,112821230,910,909,910,909,700
|
|
20240912,133600,112184731,909,907,909,907,1446
|
|
20240912,133500,110870819,908,908,908,908,100
|
|
20240912,133400,110780019,908,908,908,908,0
|
|
20240912,133300,110780019,908,908,908,908,0
|
|
20240912,133200,110780019,908,909,909,908,219
|
|
20240912,133100,110580967,909,909,909,909,0
|
|
20240912,133000,110580967,909,909,909,909,0
|
|
20240912,132900,110580967,909,904,909,904,306
|
|
20240912,132800,110304028,903,895,903,895,17864
|
|
20240912,132700,94228979,895,895,895,895,0
|
|
20240912,132600,94228979,895,895,895,895,0
|
|
20240912,132500,94228979,895,895,895,895,0
|
|
20240912,132400,94228979,895,895,895,895,0
|
|
20240912,132300,94228979,895,895,895,895,0
|
|
20240912,132200,94228979,895,895,895,895,0
|
|
20240912,132100,94228979,895,894,895,894,1800
|
|
20240912,132000,92618284,893,889,893,889,1512
|
|
20240912,131900,91268108,892,892,892,892,0
|
|
20240912,131800,91268108,892,891,892,891,2000
|
|
20240912,131700,89484908,890,890,890,890,0
|
|
20240912,131600,89484908,890,890,890,890,0
|
|
20240912,131500,89484908,890,889,890,889,3122
|
|
20240912,131400,86706359,889,889,889,889,0
|
|
20240912,131300,86706359,889,889,889,889,600
|
|
20240912,131200,86172959,889,889,889,889,0
|
|
20240912,131100,86172959,889,889,889,889,0
|
|
20240912,131000,86172959,889,889,889,889,0
|
|
20240912,130900,86172959,889,889,889,889,0
|
|
20240912,130800,86172959,889,889,889,889,0
|
|
20240912,130700,86172959,889,889,889,889,11
|
|
20240912,130600,86163180,889,889,889,889,1000
|
|
20240912,130500,85274180,889,889,889,889,0
|
|
20240912,130400,85274180,889,889,889,889,1000
|
|
20240912,130300,84385180,890,890,890,890,0
|
|
20240912,130200,84385180,890,890,890,890,0
|
|
20240912,130100,84385180,890,890,890,890,0
|
|
20240912,130000,84385180,890,890,890,890,0
|
|
20240912,125900,84385180,890,890,890,890,4
|
|
20240912,125800,84381620,885,886,886,885,3900
|
|
20240912,125700,80930047,890,890,890,890,0
|
|
20240912,125600,80930047,890,890,890,890,0
|
|
20240912,125500,80930047,890,890,890,890,0
|
|
20240912,125400,80930047,890,890,890,890,0
|
|
20240912,125300,80930047,890,890,890,890,0
|
|
20240912,125200,80930047,890,890,890,890,0
|
|
20240912,125100,80930047,890,890,890,890,0
|
|
20240912,125000,80930047,890,890,890,890,0
|
|
20240912,124900,80930047,890,890,890,890,0
|
|
20240912,124800,80930047,890,890,890,890,0
|
|
20240912,124700,80930047,890,890,890,890,0
|
|
20240912,124600,80930047,890,890,890,890,0
|
|
20240912,124500,80930047,890,890,890,890,0
|
|
20240912,124400,80930047,890,890,890,890,0
|
|
20240912,124300,80930047,890,890,890,890,0
|
|
20240912,124200,80930047,890,890,890,890,0
|
|
20240912,124100,80930047,890,890,890,890,0
|
|
20240912,124000,80930047,890,890,890,890,0
|
|
20240912,123900,80930047,890,890,890,890,0
|
|
20240912,123800,80930047,890,890,890,890,1
|
|
20240912,123700,80929157,889,889,889,889,0
|
|
20240912,123600,80929157,889,889,889,889,0
|
|
20240912,123500,80929157,889,889,889,889,3500
|
|
20240912,123400,77817657,889,889,889,889,0
|
|
20240912,123300,77817657,889,889,889,889,0
|
|
20240912,123200,77817657,889,889,889,889,0
|
|
20240912,123100,77817657,889,889,889,889,0
|
|
20240912,123000,77817657,889,885,889,885,19
|
|
20240912,122900,77800834,889,889,889,889,1
|
|
20240912,122800,77799945,885,885,885,885,0
|
|
20240912,122700,77799945,885,885,885,885,200
|
|
20240912,122600,77622945,889,889,889,889,0
|
|
20240912,122500,77622945,889,889,889,889,2
|
|
20240912,122400,77621167,889,889,889,889,0
|
|
20240912,122300,77621167,889,887,889,885,302
|
|
20240912,122200,77353791,889,889,889,889,46
|
|
20240912,122100,77312897,889,889,889,889,3
|
|
20240912,122000,77310230,887,887,887,887,253
|
|
20240912,121900,77085819,887,887,887,887,0
|
|
20240912,121800,77085819,887,887,887,887,12
|
|
20240912,121700,77075175,887,887,887,887,0
|
|
20240912,121600,77075175,887,887,887,887,0
|
|
20240912,121500,77075175,887,887,887,887,0
|
|
20240912,121400,77075175,887,887,887,887,2
|
|
20240912,121300,77073401,887,887,887,887,100
|
|
20240912,121200,76984701,887,887,887,887,0
|
|
20240912,121100,76984701,887,887,887,887,0
|
|
20240912,121000,76984701,887,887,887,887,0
|
|
20240912,120900,76984701,887,887,887,887,120
|
|
20240912,120800,76878261,887,887,887,887,0
|
|
20240912,120700,76878261,887,887,887,887,100
|
|
20240912,120600,76789561,887,887,887,887,0
|
|
20240912,120500,76789561,887,887,887,887,0
|
|
20240912,120400,76789561,887,887,887,887,0
|
|
20240912,120300,76789561,887,887,887,887,0
|
|
20240912,120200,76789561,887,887,887,887,2
|
|
20240912,120100,76787787,887,887,887,887,0
|
|
20240912,120000,76787787,887,887,887,887,0
|
|
20240912,115900,76787787,887,887,887,887,0
|
|
20240912,115800,76787787,887,887,887,887,0
|
|
20240912,115700,76787787,887,887,887,887,0
|
|
20240912,115600,76787787,887,887,887,887,0
|
|
20240912,115500,76787787,887,887,887,887,0
|
|
20240912,115400,76787787,887,887,887,887,3
|
|
20240912,115300,76785126,885,885,885,885,600
|
|
20240912,115200,76254126,887,887,887,887,0
|
|
20240912,115100,76254126,887,887,887,887,0
|
|
20240912,115000,76254126,887,887,887,887,0
|
|
20240912,114900,76254126,887,887,887,887,0
|
|
20240912,114800,76254126,887,887,887,887,19
|
|
20240912,114700,76237273,890,890,890,890,0
|
|
20240912,114600,76237273,890,890,890,890,0
|
|
20240912,114500,76237273,890,890,890,890,0
|
|
20240912,114400,76237273,890,890,890,890,0
|
|
20240912,114300,76237273,890,890,890,890,0
|
|
20240912,114200,76237273,890,890,890,890,0
|
|
20240912,114100,76237273,890,890,890,890,0
|
|
20240912,114000,76237273,890,890,890,890,0
|
|
20240912,113900,76237273,890,890,890,890,0
|
|
20240912,113800,76237273,890,890,890,890,0
|
|
20240912,113700,76237273,890,890,890,890,0
|
|
20240912,113600,76237273,890,890,890,890,0
|
|
20240912,113500,76237273,890,890,890,890,92
|
|
20240912,113400,76155393,890,890,890,890,2
|
|
20240912,113300,76153613,890,890,890,890,3
|
|
20240912,113200,76150943,890,890,890,890,0
|
|
20240912,113100,76150943,890,890,890,890,0
|
|
20240912,113000,76150943,890,890,890,890,0
|
|
20240912,112900,76150943,890,890,890,890,0
|
|
20240912,112800,76150943,890,890,890,890,0
|
|
20240912,112700,76150943,890,890,890,890,0
|
|
20240912,112600,76150943,890,890,890,890,0
|
|
20240912,112500,76150943,890,890,890,890,0
|
|
20240912,112400,76150943,890,890,890,890,0
|
|
20240912,112300,76150943,890,890,890,890,0
|
|
20240912,112200,76150943,890,890,890,890,0
|
|
20240912,112100,76150943,890,890,890,890,0
|
|
20240912,112000,76150943,890,890,890,890,0
|
|
20240912,111900,76150943,890,890,890,890,0
|
|
20240912,111800,76150943,890,890,890,890,0
|
|
20240912,111700,76150943,890,890,890,890,0
|
|
20240912,111600,76150943,890,890,890,890,0
|
|
20240912,111500,76150943,890,890,890,890,0
|
|
20240912,111400,76150943,890,885,890,885,5001
|
|
20240912,111300,71725043,890,890,890,890,8
|
|
20240912,111200,71717923,890,890,890,890,0
|
|
20240912,111100,71717923,890,890,890,890,100
|
|
20240912,111000,71628923,890,890,890,890,0
|
|
20240912,110900,71628923,890,890,890,890,0
|
|
20240912,110800,71628923,890,890,890,890,2
|
|
20240912,110700,71627143,889,889,889,889,13
|
|
20240912,110600,71615586,890,890,890,890,0
|
|
20240912,110500,71615586,890,890,890,890,100
|
|
20240912,110400,71526586,892,892,892,892,0
|
|
20240912,110300,71526586,892,892,892,892,0
|
|
20240912,110200,71526586,892,892,892,892,1
|
|
20240912,110100,71525694,893,893,893,893,0
|
|
20240912,110000,71525694,893,893,893,893,0
|
|
20240912,105900,71525694,893,893,893,893,0
|
|
20240912,105800,71525694,893,893,893,893,0
|
|
20240912,105700,71525694,893,893,893,893,0
|
|
20240912,105600,71525694,893,893,893,893,0
|
|
20240912,105500,71525694,893,893,893,893,0
|
|
20240912,105400,71525694,893,893,893,893,0
|
|
20240912,105300,71525694,893,893,893,893,0
|
|
20240912,105200,71525694,893,893,893,893,0
|
|
20240912,105100,71525694,893,893,893,893,0
|
|
20240912,105000,71525694,893,893,893,893,0
|
|
20240912,104900,71525694,893,893,893,893,0
|
|
20240912,104800,71525694,893,893,893,893,1
|
|
20240912,104700,71524801,893,892,893,892,1000
|
|
20240912,104600,70632201,893,893,893,893,0
|
|
20240912,104500,70632201,893,893,893,893,0
|
|
20240912,104400,70632201,893,893,893,893,0
|
|
20240912,104300,70632201,893,893,893,893,1
|
|
20240912,104200,70631308,892,892,892,892,0
|
|
20240912,104100,70631308,892,892,892,892,0
|
|
20240912,104000,70631308,892,892,892,892,0
|
|
20240912,103900,70631308,892,892,892,892,0
|
|
20240912,103800,70631308,892,892,892,892,0
|
|
20240912,103700,70631308,892,892,892,892,0
|
|
20240912,103600,70631308,892,892,892,892,0
|
|
20240912,103500,70631308,892,891,892,891,10972
|
|
20240912,103400,60845284,892,892,892,892,0
|
|
20240912,103300,60845284,892,892,892,892,0
|
|
20240912,103200,60845284,892,892,892,892,0
|
|
20240912,103100,60845284,892,892,892,892,0
|
|
20240912,103000,60845284,892,892,892,892,0
|
|
20240912,102900,60845284,892,892,892,892,0
|
|
20240912,102800,60845284,892,892,892,892,0
|
|
20240912,102700,60845284,892,892,892,892,0
|
|
20240912,102600,60845284,892,892,892,892,0
|
|
20240912,102500,60845284,892,892,892,892,0
|
|
20240912,102400,60845284,892,892,892,892,0
|
|
20240912,102300,60845284,892,892,892,892,0
|
|
20240912,102200,60845284,892,892,892,892,0
|
|
20240912,102100,60845284,892,892,892,892,0
|
|
20240912,102000,60845284,892,892,892,892,0
|
|
20240912,101900,60845284,892,893,893,892,202
|
|
20240912,101800,60665099,893,889,893,889,2940
|
|
20240912,101700,58046012,889,885,889,885,18
|
|
20240912,101600,58030070,886,888,888,886,7000
|
|
20240912,101500,51822070,888,888,888,888,0
|
|
20240912,101400,51822070,888,888,888,888,0
|
|
20240912,101300,51822070,888,888,888,888,0
|
|
20240912,101200,51822070,888,888,888,888,0
|
|
20240912,101100,51822070,888,888,888,888,2000
|
|
20240912,101000,50046070,889,889,889,889,0
|
|
20240912,100900,50046070,889,889,889,889,0
|
|
20240912,100800,50046070,889,889,889,889,0
|
|
20240912,100700,50046070,889,889,889,889,0
|
|
20240912,100600,50046070,889,889,889,889,0
|
|
20240912,100500,50046070,889,889,889,889,0
|
|
20240912,100400,50046070,889,889,889,889,94
|
|
20240912,100300,49962504,889,884,889,883,3302
|
|
20240912,100200,47046730,886,886,886,886,0
|
|
20240912,100100,47046730,886,886,886,886,0
|
|
20240912,100000,47046730,886,886,886,886,929
|
|
20240912,095900,46223636,885,881,885,881,7994
|
|
20240912,095800,39149106,885,883,885,883,1701
|
|
20240912,095700,37647121,885,882,885,882,1003
|
|
20240912,095600,36762466,885,885,885,885,0
|
|
20240912,095500,36762466,885,885,885,885,0
|
|
20240912,095400,36762466,885,885,885,885,2
|
|
20240912,095300,36760696,882,883,883,882,4633
|
|
20240912,095200,32674345,886,886,886,886,0
|
|
20240912,095100,32674345,886,886,886,886,2
|
|
20240912,095000,32672573,883,883,883,883,0
|
|
20240912,094900,32672573,883,886,886,883,1110
|
|
20240912,094800,31692413,884,884,884,884,1
|
|
20240912,094700,31691529,884,884,884,884,0
|
|
20240912,094600,31691529,884,884,884,884,240
|
|
20240912,094500,31479369,886,884,886,884,1001
|
|
20240912,094400,30594483,886,884,886,884,301
|
|
20240912,094300,30328397,884,885,885,884,10
|
|
20240912,094200,30319551,885,885,885,885,380
|
|
20240912,094100,29983251,885,886,886,885,150
|
|
20240912,094000,29850451,886,886,886,886,477
|
|
20240912,093900,29427829,886,886,886,886,0
|
|
20240912,093800,29427829,886,886,886,886,0
|
|
20240912,093700,29427829,886,886,886,886,300
|
|
20240912,093600,29162029,890,890,890,890,10
|
|
20240912,093500,29153129,890,890,890,890,0
|
|
20240912,093400,29153129,890,890,890,890,1
|
|
20240912,093300,29152239,890,890,890,890,8
|
|
20240912,093200,29145119,890,890,890,890,13
|
|
20240912,093100,29133549,890,890,890,890,2
|
|
20240912,093000,29131769,890,890,890,890,0
|
|
20240912,092900,29131769,890,890,890,890,0
|
|
20240912,092800,29131769,890,890,890,890,3326
|
|
20240912,092700,26171629,890,890,890,890,3000
|
|
20240912,092600,23501629,890,890,890,890,0
|
|
20240912,092500,23501629,890,890,890,890,2000
|
|
20240912,092400,21721629,890,890,890,890,0
|
|
20240912,092300,21721629,890,890,890,890,742
|
|
20240912,092200,21061249,890,890,890,890,900
|
|
20240912,092100,20260249,886,886,886,886,1500
|
|
20240912,092000,18931249,886,886,886,886,0
|
|
20240912,091900,18931249,886,886,886,886,1
|
|
20240912,091800,18930363,889,889,889,889,0
|
|
20240912,091700,18930363,889,889,889,889,1000
|
|
20240912,091600,18041363,889,889,889,889,1
|
|
20240912,091500,18040474,884,884,884,884,0
|
|
20240912,091400,18040474,884,884,884,884,3700
|
|
20240912,091300,14769674,890,890,890,890,0
|
|
20240912,091200,14769674,890,890,890,890,0
|
|
20240912,091100,14769674,890,882,890,882,4198
|
|
20240912,091000,11046551,884,884,884,884,800
|
|
20240912,090900,10339351,892,892,892,892,0
|
|
20240912,090800,10339351,892,884,893,884,1055
|
|
20240912,090700,9406290,893,893,893,893,0
|
|
20240912,090600,9406290,893,893,893,893,0
|
|
20240912,090500,9406290,893,893,893,893,0
|
|
20240912,090400,9406290,893,884,893,881,1601
|
|
20240912,090300,7990364,884,884,884,884,3706
|
|
20240912,090200,4714260,885,885,885,885,2544
|
|
20240912,090100,2462820,886,890,890,886,200
|
|
20240912,090000,2285220,890,885,890,885,2572
|